Reach Machinery Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	80.000	81.200	79.210	81.020	57.666	1,304,914
2026-01-20	81.410	83.350	79.520	80.160	57.054	1,797,938
2026-01-19	82.600	82.920	80.330	81.470	57.987	1,473,525
2026-01-16	78.900	82.650	78.330	81.280	57.851	2,744,606
2026-01-15	77.960	78.880	77.200	78.880	56.143	1,281,672
2026-01-14	79.000	79.970	77.070	78.430	55.823	2,263,738
2026-01-13	80.990	81.500	78.700	79.010	56.236	1,987,017
2026-01-12	79.110	81.970	78.430	80.920	57.595	2,816,661
2026-01-09	78.390	79.490	77.700	78.730	56.036	1,734,296
2026-01-08	77.400	79.230	77.400	78.390	55.794	1,442,761
2026-01-07	79.000	79.880	77.370	77.660	55.275	1,774,344
2026-01-06	78.300	79.990	77.630	79.000	56.229	1,849,780
2026-01-05	78.080	78.650	76.900	78.640	55.972	1,907,613
2025-12-31	79.000	79.580	77.110	78.620	55.958	2,101,293
2025-12-30	75.500	79.680	75.000	78.900	56.157	3,054,339
2025-12-29	74.000	76.510	73.900	75.760	53.923	1,552,040
2025-12-26	74.800	75.350	73.780	74.280	52.869	1,174,168
2025-12-25	72.470	74.990	72.470	74.840	53.268	1,492,621
2025-12-24	72.680	72.810	72.050	72.660	51.716	579,740
2025-12-23	73.600	73.930	72.400	72.610	51.681	893,468
2025-12-22	71.250	74.490	71.190	73.980	52.656	1,655,285
2025-12-19	69.800	70.880	69.770	70.320	50.051	512,380
2025-12-18	69.750	70.780	69.000	69.600	49.538	546,092
2025-12-17	69.100	70.170	68.440	69.880	49.737	672,743
2025-12-16	71.150	71.390	69.300	69.320	49.339	815,501
2025-12-15	72.690	72.770	71.030	71.150	50.641	713,491
2025-12-12	72.700	73.620	72.010	72.860	51.858	835,370
2025-12-11	74.710	74.790	72.700	72.710	51.752	832,746
2025-12-10	74.110	74.960	73.620	74.490	53.019	802,379
2025-12-09	74.990	75.380	74.060	74.300	52.883	680,008
2025-12-08	74.790	75.180	74.300	75.140	53.481	809,440
2025-12-05	72.610	74.360	72.380	74.360	52.926	714,072
2025-12-04	74.000	74.590	72.520	73.080	52.015	738,920
2025-12-03	73.020	74.650	72.350	72.540	51.631	593,168
2025-12-02	74.120	74.770	73.600	73.770	52.506	529,116
2025-12-01	73.500	74.980	73.300	74.700	53.168	851,032
2025-11-28	72.850	73.430	71.610	73.360	52.214	592,424
2025-11-27	71.700	72.880	71.700	72.540	51.631	573,994
2025-11-26	72.300	72.900	71.770	71.840	51.132	637,235
2025-11-25	72.500	73.490	72.160	72.300	51.460	679,282
2025-11-24	70.980	72.380	70.470	72.160	51.360	918,219
2025-11-21	71.990	72.500	69.910	70.500	50.179	1,158,935
2025-11-20	73.370	73.970	72.160	72.260	51.431	630,336
2025-11-19	74.610	74.870	73.170	73.370	52.221	722,118
2025-11-18	75.010	75.650	74.070	74.580	53.083	760,620
2025-11-17	75.080	75.790	74.850	75.640	53.837	697,564
2025-11-14	74.920	76.680	74.500	75.140	53.481	907,102
2025-11-13	75.350	75.940	74.780	75.280	53.581	880,306
2025-11-12	76.020	76.420	74.750	75.310	53.602	838,721
2025-11-11	76.980	77.660	76.000	76.300	54.307	787,040
2025-11-10	77.760	78.380	76.670	76.880	54.720	805,343
2025-11-07	79.550	79.550	77.400	77.700	55.303	1,229,368
2025-11-06	78.880	80.240	78.320	79.500	56.584	1,102,808
2025-11-05	78.200	79.230	77.500	78.770	56.065	760,956
2025-11-04	80.960	80.960	78.200	78.620	55.958	1,065,596
2025-11-03	81.570	81.970	80.100	80.960	57.624	770,868
2025-10-31	80.460	82.000	80.200	81.350	57.901	1,009,036
2025-10-30	82.300	82.790	80.430	80.460	57.268	1,095,892
2025-10-29	81.500	82.780	81.500	82.440	58.677	992,885
2025-10-28	82.460	83.360	81.800	82.050	58.399	1,096,673

← NewerPage 4 of 10 · 595 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.2800 CNY
2025-09-23	0.4000 CNY
2025-06-20	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.